Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 36.20 | 36.59 | 35.66 | 36.36 | 182,139 | +0.17(+0.48%) |
Nov 29, 2018 | 36.44 | 36.85 | 36.05 | 36.19 | 109,704 | -0.46(-1.25%) |
Nov 28, 2018 | 35.48 | 36.72 | 35.36 | 36.65 | 309,996 | +1.17(+3.31%) |
Nov 27, 2018 | 36.27 | 36.57 | 35.45 | 35.47 | 151,340 | -1.08(-2.95%) |
Nov 26, 2018 | 37.24 | 37.24 | 36.28 | 36.55 | 130,688 | -0.42(-1.14%) |
Nov 23, 2018 | 36.46 | 37.59 | 36.02 | 36.97 | 66,390 | +0.19(+0.52%) |
Nov 21, 2018 | 36.78 | 36.78 | 36.78 | 0 | +1.42(+4.01%) | |
Nov 20, 2018 | 35.12 | 36.01 | 34.79 | 35.37 | 298,707 | -0.06(-0.17%) |
Nov 19, 2018 | 36.17 | 37.11 | 35.36 | 35.43 | 244,684 | -1.76(-4.74%) |
Nov 16, 2018 | 34.56 | 40.58 | 34.56 | 37.19 | 555,617 | +2.63(+7.61%) |
Nov 15, 2018 | 35.30 | 35.52 | 34.14 | 34.56 | 339,647 | -0.99(-2.78%) |
Nov 14, 2018 | 36.29 | 37.21 | 35.30 | 35.55 | 233,176 | -0.54(-1.50%) |
Nov 13, 2018 | 36.60 | 37.36 | 36.01 | 36.09 | 179,710 | -0.43(-1.18%) |
Nov 12, 2018 | 37.33 | 37.66 | 36.48 | 36.52 | 145,694 | -0.81(-2.16%) |
Nov 09, 2018 | 38.09 | 38.37 | 37.21 | 37.33 | 117,688 | -0.77(-2.03%) |
Nov 08, 2018 | 38.21 | 38.49 | 35.95 | 38.10 | 89,209 | -0.12(-0.31%) |
Nov 07, 2018 | 37.85 | 38.64 | 37.78 | 38.22 | 110,624 | +0.61(+1.62%) |
Nov 06, 2018 | 37.35 | 38.00 | 36.84 | 37.61 | 123,746 | +0.28(+0.76%) |
Nov 05, 2018 | 37.42 | 38.06 | 37.24 | 37.33 | 136,011 | -0.08(-0.21%) |
Nov 02, 2018 | 37.93 | 38.18 | 37.31 | 37.40 | 122,578 | -0.38(-1.00%) |
Nov 01, 2018 | 35.75 | 38.24 | 35.75 | 37.78 | 210,267 | +2.03(+5.67%) |
Oct 31, 2018 | 35.93 | 36.72 | 35.51 | 35.75 | 127,234 | +0.20(+0.56%) |
Oct 30, 2018 | 35.59 | 35.87 | 35.07 | 35.56 | 199,124 | -0.09(-0.24%) |
Oct 29, 2018 | 35.84 | 36.63 | 35.22 | 35.64 | 104,049 | +0.14(+0.39%) |
Oct 26, 2018 | 34.74 | 35.81 | 34.16 | 35.50 | 124,091 | +0.33(+0.93%) |
Oct 25, 2018 | 35.69 | 35.69 | 35.07 | 35.18 | 168,843 | -0.25(-0.70%) |
Oct 24, 2018 | 37.12 | 37.32 | 35.41 | 35.43 | 117,656 | -1.70(-4.58%) |
Oct 23, 2018 | 37.14 | 37.59 | 36.74 | 37.13 | 107,729 | -0.39(-1.03%) |
Oct 22, 2018 | 36.94 | 37.77 | 36.60 | 37.51 | 99,181 | +0.70(+1.91%) |
Oct 19, 2018 | 36.85 | 37.24 | 36.54 | 36.81 | 139,922 | -0.12(-0.33%) |
Oct 18, 2018 | 37.97 | 38.62 | 36.90 | 36.93 | 124,009 | -1.13(-2.98%) |
Oct 17, 2018 | 38.29 | 38.53 | 37.82 | 38.06 | 84,569 | -0.60(-1.56%) |
Oct 16, 2018 | 38.20 | 38.76 | 37.73 | 38.67 | 96,133 | +0.69(+1.81%) |
Oct 15, 2018 | 36.70 | 38.36 | 36.58 | 37.98 | 231,796 | +1.31(+3.58%) |
Oct 12, 2018 | 38.61 | 38.84 | 36.64 | 36.66 | 327,689 | -1.52(-3.98%) |
Oct 11, 2018 | 38.42 | 39.23 | 37.82 | 38.18 | 175,034 | -0.28(-0.74%) |
Oct 10, 2018 | 39.34 | 40.12 | 37.96 | 38.47 | 305,589 | -0.91(-2.31%) |
Oct 09, 2018 | 39.89 | 40.07 | 39.25 | 39.38 | 126,434 | -0.52(-1.29%) |
Oct 08, 2018 | 40.25 | 40.71 | 39.80 | 39.89 | 89,785 | -0.39(-0.96%) |
Oct 05, 2018 | 39.76 | 40.54 | 39.53 | 40.28 | 164,485 | +0.25(+0.62%) |
Oct 04, 2018 | 41.76 | 41.96 | 39.28 | 40.03 | 313,973 | -2.24(-5.30%) |
Oct 03, 2018 | 42.31 | 42.95 | 41.75 | 42.27 | 91,615 | -0.11(-0.26%) |
Oct 02, 2018 | 43.00 | 43.15 | 42.15 | 42.39 | 123,074 | +0.39(+0.92%) |
Oct 01, 2018 | 43.00 | 43.31 | 41.96 | 42.00 | 114,774 | -1.08(-2.51%) |
Sep 28, 2018 | 42.78 | 43.47 | 42.54 | 43.08 | 130,610 | +0.21(+0.50%) |
Sep 27, 2018 | 42.61 | 43.00 | 42.42 | 42.87 | 109,006 | +0.43(+1.01%) |
Sep 26, 2018 | 42.91 | 43.04 | 42.31 | 42.44 | 131,250 | -0.52(-1.20%) |
Sep 25, 2018 | 42.91 | 42.95 | 41.89 | 42.95 | 141,360 | +0.17(+0.40%) |
Sep 24, 2018 | 44.15 | 44.46 | 42.74 | 42.78 | 141,174 | -1.50(-3.39%) |
Sep 21, 2018 | 44.80 | 45.06 | 44.07 | 44.28 | 408,128 | -0.52(-1.15%) |
Sep 20, 2018 | 44.24 | 44.84 | 44.24 | 44.80 | 140,243 | +0.69(+1.56%) |
Sep 19, 2018 | 44.67 | 44.86 | 44.03 | 44.11 | 195,187 | -0.39(-0.87%) |
Sep 18, 2018 | 45.19 | 45.31 | 44.33 | 44.50 | 83,402 | -0.64(-1.43%) |
Sep 17, 2018 | 45.01 | 45.23 | 44.24 | 45.14 | 71,616 | +0.17(+0.38%) |
Sep 14, 2018 | 45.10 | 45.46 | 44.88 | 44.97 | 82,184 | -0.09(-0.19%) |
Sep 13, 2018 | 43.94 | 45.10 | 43.88 | 45.06 | 67,107 | +1.16(+2.64%) |
Sep 12, 2018 | 43.77 | 44.24 | 43.68 | 43.90 | 71,385 | +0.00(+0.00%) |
Sep 11, 2018 | 44.20 | 44.50 | 43.90 | 43.90 | 60,791 | -0.34(-0.78%) |
Sep 10, 2018 | 45.06 | 45.44 | 44.11 | 44.24 | 80,355 | -0.73(-1.62%) |
Sep 07, 2018 | 44.76 | 45.01 | 44.46 | 44.97 | 78,342 | +0.09(+0.19%) |
Sep 06, 2018 | 44.03 | 45.23 | 43.94 | 44.88 | 86,215 | +0.94(+2.15%) |
Sep 05, 2018 | 43.94 | 44.28 | 43.85 | 43.94 | 71,203 | -0.04(-0.10%) |